4.40
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.4 | 62,316 |
| May 01, 2025 | 4.49 | 4.4 | 4.4 | 4.6 | 4.37 | 45,128 |
| April 30, 2025 | 4.68 | 4.48 | 4.48 | 4.68 | 4.38 | 88,705 |
| April 29, 2025 | 4.5 | 4.68 | 4.68 | 4.74 | 4.42 | 98,400 |
| April 28, 2025 | 4.57 | 4.49 | 4.49 | 4.64 | 4.38 | 49,100 |
| April 25, 2025 | 4.6 | 4.59 | 4.59 | 4.66 | 4.4 | 64,940 |
| April 24, 2025 | 4.45 | 4.55 | 4.55 | 4.59 | 4.45 | 45,081 |
| April 23, 2025 | 4.32 | 4.44 | 4.44 | 4.57 | 4.3 | 94,414 |
| April 22, 2025 | 4.12 | 4.28 | 4.28 | 4.31 | 4.1 | 56,159 |
| April 21, 2025 | 4.23 | 4.13 | 4.13 | 4.28 | 4.07 | 65,800 |
| April 17, 2025 | 4.23 | 4.28 | 4.28 | 4.36 | 4.21 | 58,655 |
| April 16, 2025 | 4.47 | 4.22 | 4.22 | 4.47 | 4.14 | 97,383 |
| April 15, 2025 | 4.47 | 4.41 | 4.41 | 4.59 | 4.32 | 67,493 |
| April 14, 2025 | 4.8 | 4.4 | 4.4 | 4.87 | 4.4 | 70,500 |
| April 11, 2025 | 4.65 | 4.72 | 4.72 | 4.73 | 4.6 | 61,000 |
| April 10, 2025 | 4.72 | 4.65 | 4.65 | 4.8 | 4.51 | 44,889 |
| April 09, 2025 | 4.28 | 4.89 | 4.89 | 5.07 | 4.28 | 99,600 |
| April 08, 2025 | 4.76 | 4.33 | 4.33 | 4.76 | 4.2 | 115,144 |
| April 07, 2025 | 4.33 | 4.62 | 4.62 | 4.78 | 4.25 | 115,501 |
| April 04, 2025 | 4.48 | 4.52 | 4.52 | 4.53 | 4.23 | 84,644 |
| April 03, 2025 | 4.61 | 4.45 | 4.45 | 4.8 | 4.45 | 115,549 |
| April 02, 2025 | 4.95 | 4.88 | 4.88 | 5 | 4.76 | 96,710 |
| April 01, 2025 | 5.25 | 5.06 | 5.06 | 5.25 | 4.42 | 163,960 |
| March 31, 2025 | 5.42 | 5.38 | 5.38 | 5.5 | 5.26 | 64,807 |
| March 28, 2025 | 5.44 | 5.46 | 5.46 | 5.59 | 5.41 | 52,419 |
| March 27, 2025 | 5.36 | 5.47 | 5.47 | 5.48 | 5.28 | 35,804 |
| March 26, 2025 | 5.41 | 5.41 | 5.41 | 5.49 | 5.33 | 42,800 |
| March 25, 2025 | 5.48 | 5.4 | 5.4 | 5.5 | 5.39 | 35,749 |
| March 24, 2025 | 5.47 | 5.5 | 5.5 | 5.58 | 5.41 | 56,435 |
| March 21, 2025 | 5.47 | 5.47 | 5.47 | 5.52 | 5.34 | 63,487 |
| March 20, 2025 | 5.58 | 5.51 | 5.51 | 5.7 | 5.47 | 36,626 |
| March 19, 2025 | 5.63 | 5.67 | 5.67 | 5.71 | 5.56 | 30,678 |
| March 18, 2025 | 5.72 | 5.58 | 5.58 | 6 | 5.55 | 48,300 |
| March 17, 2025 | 5.58 | 5.75 | 5.75 | 5.77 | 5.51 | 49,900 |
| March 14, 2025 | 5.43 | 5.52 | 5.52 | 5.58 | 5.39 | 66,747 |
| March 13, 2025 | 5.62 | 5.34 | 5.34 | 5.64 | 5.31 | 54,709 |
| March 12, 2025 | 5.86 | 5.65 | 5.65 | 5.95 | 5.63 | 69,966 |
| March 11, 2025 | 5.88 | 5.76 | 5.76 | 5.96 | 5.72 | 53,576 |
| March 10, 2025 | 6.03 | 5.85 | 5.85 | 6.05 | 5.83 | 56,800 |
| March 07, 2025 | 6.01 | 6.06 | 6.06 | 6.11 | 5.94 | 17,895 |
| March 06, 2025 | 6 | 6.01 | 6.01 | 6.28 | 5.93 | 32,743 |
| March 05, 2025 | 5.93 | 6.02 | 6.02 | 6.09 | 5.9 | 41,240 |
| March 04, 2025 | 5.97 | 5.87 | 5.87 | 6.06 | 5.79 | 78,448 |
| March 03, 2025 | 6.28 | 5.9 | 5.9 | 6.3 | 5.79 | 110,796 |
| February 28, 2025 | 6.27 | 6.27 | 6.27 | 6.32 | 6.13 | 39,725 |
| February 27, 2025 | 6.61 | 6.28 | 6.28 | 6.61 | 6.28 | 41,445 |
| February 26, 2025 | 6.56 | 6.61 | 6.61 | 6.68 | 6.41 | 40,746 |
| February 25, 2025 | 6.6 | 6.5 | 6.5 | 6.69 | 6.4 | 69,000 |
| February 24, 2025 | 6.69 | 6.51 | 6.51 | 6.79 | 6.5 | 44,529 |
| February 21, 2025 | 6.9 | 6.66 | 6.66 | 6.91 | 6.65 | 48,094 |
| February 20, 2025 | 7.02 | 6.85 | 6.85 | 7.15 | 6.75 | 75,345 |
| February 19, 2025 | 7.19 | 7.11 | 7.11 | 7.25 | 7.05 | 55,000 |
| February 18, 2025 | 7.23 | 7.22 | 7.22 | 7.46 | 7.19 | 61,649 |
| February 14, 2025 | 7.41 | 7.16 | 7.16 | 7.43 | 7.12 | 27,702 |
| February 13, 2025 | 7.33 | 7.44 | 7.44 | 7.46 | 7.1 | 41,408 |
| February 12, 2025 | 7.34 | 7.25 | 7.25 | 7.41 | 7.11 | 64,209 |
| February 11, 2025 | 8 | 7.45 | 7.45 | 8 | 7.43 | 60,200 |
| February 10, 2025 | 7.58 | 7.82 | 7.82 | 7.94 | 7.58 | 70,300 |
| February 07, 2025 | 7.4 | 7.45 | 7.45 | 7.57 | 7.4 | 42,749 |
| February 06, 2025 | 7.19 | 7.43 | 7.43 | 7.49 | 7.16 | 33,439 |